Huobi Token Historical Data

HT Page 31
Download
Date Close Price change Market cap Trading volume
May 15, 2022 $ 7.23
+2.54%
$ 1.12 billion $ 21.67 million
May 14, 2022 $ 7.05
+1.48%
$ 1.09 billion $ 26.57 million
May 13, 2022 $ 6.95
-1.53%
$ 1.08 billion $ 31.71 million
May 12, 2022 $ 7.06
-5.11%
$ 1.1 billion $ 48.85 million
May 11, 2022 $ 7.43
-9.67%
$ 1.15 billion $ 67.02 million
May 10, 2022 $ 8.23
+3.85%
$ 1.28 billion $ 94.44 million
May 9, 2022 $ 7.93
-9.25%
$ 1.23 billion $ 86.02 million
May 8, 2022 $ 8.73
-2.08%
$ 1.36 billion $ 72.04 million
May 7, 2022 $ 8.92
-0.88%
$ 1.38 billion $ 55.01 million
May 6, 2022 $ 9
-3.11%
$ 1.4 billion $ 55.36 million
May 5, 2022 $ 9.28
-2.80%
$ 1.44 billion $ 54.97 million
May 4, 2022 $ 9.55
+1.47%
$ 1.48 billion $ 57.9 million
May 3, 2022 $ 9.41
-0.48%
$ 1.46 billion $ 37.31 million
May 2, 2022 $ 9.46
+0.29%
$ 1.47 billion $ 40.09 million
May 1, 2022 $ 9.43
+2.26%
$ 1.46 billion $ 49.8 million
Apr 30, 2022 $ 9.22
-1.66%
$ 1.43 billion $ 41.05 million
Apr 29, 2022 $ 9.38
-0.68%
$ 1.46 billion $ 50.98 million
Apr 28, 2022 $ 9.44
+1.10%
$ 1.47 billion $ 41.4 million
Apr 27, 2022 $ 9.34
+2.79%
$ 1.45 billion $ 36.5 million
Apr 26, 2022 $ 9.09
-4.08%
$ 1.41 billion $ 42.32 million
Apr 25, 2022 $ 9.47
+0.35%
$ 1.47 billion $ 52.63 million
Apr 24, 2022 $ 9.44
+0.17%
$ 1.47 billion $ 31.08 million
Apr 23, 2022 $ 9.42
-0.22%
$ 1.46 billion $ 38.28 million
Apr 22, 2022 $ 9.44
+0.54%
$ 1.47 billion $ 51.9 million
Apr 21, 2022 $ 9.39
-0.61%
$ 1.46 billion $ 49.49 million
Apr 20, 2022 $ 9.45
+0.01%
$ 1.47 billion $ 39.52 million
Apr 19, 2022 $ 9.45
+0.59%
$ 1.47 billion $ 48.55 million
Apr 18, 2022 $ 9.39
+0.82%
$ 1.46 billion $ 73.38 million
Apr 17, 2022 $ 9.32
-0.80%
$ 1.45 billion $ 79.36 million
Apr 16, 2022 $ 9.39
-0.63%
$ 1.46 billion $ 33.69 million
Apr 15, 2022 $ 9.45
+0.07%
$ 1.47 billion $ 47.02 million
Apr 14, 2022 $ 9.45
+0.53%
$ 1.47 billion $ 48.68 million
Apr 13, 2022 $ 9.4
+0.82%
$ 1.46 billion $ 45.82 million
Apr 12, 2022 $ 9.32
+0.24%
$ 1.45 billion $ 49.31 million
Apr 11, 2022 $ 9.3
-2.16%
$ 1.45 billion $ 50.76 million
Apr 10, 2022 $ 9.5
+0.29%
$ 1.48 billion $ 28.34 million
Apr 9, 2022 $ 9.47
+1.93%
$ 1.47 billion $ 39.71 million
Apr 8, 2022 $ 9.29
-0.71%
$ 1.45 billion $ 48.41 million
Apr 7, 2022 $ 9.36
+3.52%
$ 1.46 billion $ 48.87 million
Apr 6, 2022 $ 9.04
-6.63%
$ 1.41 billion $ 63.84 million
Apr 5, 2022 $ 9.68
-1.12%
$ 1.51 billion $ 25.38 million
Apr 4, 2022 $ 9.79
+0.08%
$ 1.52 billion $ 30.54 million
Apr 3, 2022 $ 9.78
+0.90%
$ 1.52 billion $ 33.67 million
Apr 2, 2022 $ 9.69
+2.00%
$ 1.51 billion $ 36.21 million
Apr 1, 2022 $ 9.49
+1.09%
$ 1.48 billion $ 34.9 million
Mar 31, 2022 $ 9.39
+1.00%
$ 1.46 billion $ 36.02 million
Mar 30, 2022 $ 9.31
-1.20%
$ 1.45 billion $ 37.71 million
Mar 29, 2022 $ 9.42
+2.34%
$ 1.47 billion $ 35.17 million
Mar 28, 2022 $ 9.21
+1.35%
$ 1.43 billion $ 35.57 million
Mar 27, 2022 $ 9.09
+0.13%
$ 1.41 billion $ 21.12 million